Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 138.205 | 142.244 | 134.204 | 137.47 | 1,287,049,710.778 | 2,449,982,300.7 |
1/23/21 | 135.667 | 141.082 | 133.899 | 138.206 | 1,212,584,944.659 | 2,462,996,376.757 |
1/22/21 | 130.193 | 140.043 | 122.949 | 135.702 | 1,457,964,054.177 | 2,418,229,043.307 |
1/21/21 | 153.028 | 153.028 | 128.983 | 130.189 | 1,459,459,068.253 | 2,319,889,779.148 |
1/20/21 | 157.504 | 160.795 | 146.362 | 153.026 | 1,186,398,867.957 | 2,726,689,479.733 |
1/19/21 | 156.989 | 165.259 | 152.82 | 157.544 | 1,413,206,281.665 | 2,807,043,667.515 |
1/18/21 | 159.581 | 160.887 | 150.867 | 156.957 | 1,245,369,744.933 | 2,796,449,209.279 |
1/17/21 | 155.934 | 164.055 | 150.575 | 159.583 | 1,232,527,498.014 | 2,843,108,153.798 |
1/16/21 | 157.38 | 161.986 | 153.559 | 155.942 | 1,055,855,028.202 | 2,778,101,190.315 |
1/15/21 | 163.133 | 167.531 | 148.731 | 157.382 | 1,453,280,078.468 | 2,803,621,048.46 |
1/14/21 | 171.763 | 171.763 | 160.974 | 163.113 | 1,882,208,442.906 | 2,905,575,686.131 |
1/13/21 | 157.787 | 172.82 | 152.763 | 171.802 | 1,454,995,575.461 | 3,060,208,479.543 |
1/12/21 | 158.47 | 173.464 | 154.969 | 157.778 | 1,801,964,024.506 | 2,810,262,061.819 |
1/11/21 | 185.141 | 185.141 | 143.452 | 158.581 | 2,721,315,080.639 | 2,824,429,784.133 |
1/10/21 | 147.569 | 189.279 | 147.569 | 185.138 | 2,265,991,619.059 | 3,297,266,767.207 |
1/9/21 | 142.53 | 148.925 | 139.309 | 147.565 | 1,324,637,229.428 | 2,627,963,913.865 |
1/8/21 | 143.075 | 150.185 | 136.046 | 142.53 | 1,385,625,367.611 | 2,538,162,209.388 |
1/7/21 | 142.345 | 152.838 | 139.959 | 143.104 | 1,621,898,149.311 | 2,548,268,622.76 |
1/6/21 | 136.828 | 142.428 | 132.892 | 142.323 | 1,127,011,231.733 | 2,534,244,555.752 |
1/5/21 | 133.615 | 139.58 | 129.676 | 136.825 | 1,316,221,596.51 | 2,436,225,145.972 |
1/4/21 | 138.13 | 143.893 | 129.686 | 133.603 | 1,098,283,687.036 | 2,378,729,311.482 |
1/3/21 | 143.154 | 144.727 | 132.161 | 138.064 | 1,234,835,529.456 | 2,458,046,204.504 |
1/2/21 | 136.054 | 145.184 | 129.235 | 143.117 | 1,794,461,265.765 | 2,547,876,469.671 |
1/1/21 | 156.57 | 169.142 | 131.389 | 136.046 | 1,946,205,728.98 | 2,421,861,835.505 |
12/31/20 | 159.368 | 161.266 | 155.771 | 156.572 | 1,095,354,071.076 | 2,787,140,073.016 |
12/30/20 | 161.384 | 163.924 | 157.684 | 159.372 | 1,358,681,218.189 | 2,836,845,008.77 |
12/29/20 | 166.488 | 167.027 | 155.006 | 161.393 | 1,308,264,776.261 | 2,872,666,452.322 |
12/28/20 | 157.267 | 168.108 | 156.761 | 166.487 | 1,460,056,395.189 | 2,963,183,125.676 |
12/27/20 | 167.962 | 170.609 | 156.575 | 157.258 | 1,265,534,847.573 | 2,798,785,869.758 |
12/26/20 | 159.269 | 167.954 | 159.238 | 167.94 | 1,298,457,221.824 | 2,988,737,760.987 |
12/25/20 | 156.76 | 160.955 | 152.758 | 159.269 | 1,140,842,320.993 | 2,834,281,031.172 |
12/24/20 | 150.915 | 158.404 | 146.912 | 156.756 | 1,214,238,106.065 | 2,789,433,145.763 |
12/23/20 | 156.18 | 168.794 | 148.904 | 150.898 | 1,651,914,826.956 | 2,685,046,908.201 |
12/22/20 | 146.251 | 157.489 | 143.912 | 156.173 | 1,085,861,191.826 | 2,778,777,022.667 |
12/21/20 | 152.502 | 153.444 | 143.191 | 146.272 | 871,086,463.33 | 2,602,467,510.309 |
12/20/20 | 155.01 | 156.723 | 151.435 | 152.5 | 1,179,117,992.346 | 2,713,151,523.74 |
12/19/20 | 154.808 | 158.163 | 153.988 | 155.018 | 1,058,413,017.136 | 2,757,791,555.501 |
12/18/20 | 160.209 | 160.252 | 153.283 | 154.821 | 1,198,875,248.419 | 2,754,164,112.394 |
12/17/20 | 158.714 | 163.155 | 155.019 | 160.221 | 1,520,827,019.866 | 2,850,067,259.906 |
12/16/20 | 150.988 | 158.847 | 147.752 | 158.705 | 1,165,978,078.758 | 2,822,960,322.384 |
12/15/20 | 152.68 | 155.512 | 150.861 | 150.996 | 835,723,671.738 | 2,685,704,162.498 |
12/14/20 | 151.914 | 157.383 | 151.16 | 152.683 | 924,928,956.748 | 2,715,576,729.538 |
12/13/20 | 146.734 | 152.189 | 143.908 | 151.91 | 812,781,072.498 | 2,701,686,452.846 |
12/12/20 | 141.553 | 149.446 | 141.535 | 146.723 | 872,906,517.357 | 2,609,305,917.839 |
12/11/20 | 133.902 | 141.624 | 129.953 | 141.556 | 621,798,045.157 | 2,517,280,714.344 |
12/10/20 | 132.622 | 134.996 | 129.684 | 133.896 | 542,981,596.538 | 2,380,943,694.474 |
12/9/20 | 135.708 | 135.872 | 127.585 | 132.628 | 913,661,144.823 | 2,358,284,724.578 |
12/8/20 | 138.922 | 143.035 | 133.186 | 135.712 | 840,892,037.606 | 2,412,988,338.8 |
12/7/20 | 134.65 | 143.743 | 134.229 | 138.925 | 1,034,799,193.149 | 2,469,986,961.18 |
12/6/20 | 133.359 | 134.796 | 128.478 | 134.651 | 912,728,955.867 | 2,393,871,508.285 |
12/5/20 | 127.007 | 133.501 | 124.704 | 133.361 | 780,583,418.742 | 2,370,812,026.088 |
12/4/20 | 133.037 | 135.701 | 126.935 | 127.018 | 938,138,556.893 | 2,257,939,158.997 |
12/3/20 | 127.915 | 133.79 | 126.592 | 133.017 | 886,562,180.989 | 2,364,465,850.289 |
12/2/20 | 125.933 | 129.134 | 124.747 | 127.899 | 952,136,002.658 | 2,273,362,578.228 |
11/29/20 | 122.015 | 125.875 | 119.473 | 123.993 | 990,558,821.082 | 2,203,590,270.622 |
11/28/20 | 117.324 | 124.586 | 114.541 | 122.004 | 888,532,372.999 | 2,168,139,714.794 |
11/27/20 | 119.377 | 122.153 | 112.106 | 117.313 | 1,120,096,045.31 | 2,084,661,129.603 |
11/26/20 | 129.131 | 132.321 | 109.003 | 119.351 | 1,692,582,467.197 | 2,120,770,730.488 |
11/25/20 | 135.188 | 138.443 | 125.915 | 129.146 | 1,543,326,329.047 | 2,294,350,361.05 |
11/24/20 | 129.901 | 142.082 | 127.531 | 135.2 | 1,676,850,361.114 | 2,401,704,916.232 |
11/23/20 | 123.334 | 131.02 | 122.468 | 129.889 | 1,179,302,983.99 | 2,307,354,110.811 |
11/22/20 | 128.067 | 129.508 | 119.83 | 123.334 | 1,419,490,754.084 | 2,190,908,439.175 |
11/21/20 | 120.945 | 129.455 | 119.796 | 128.067 | 1,190,447,303.702 | 2,274,996,617.796 |
11/20/20 | 118.385 | 123.064 | 118.169 | 120.945 | 982,683,690.29 | 2,148,312,674.08 |
11/19/20 | 123.642 | 123.642 | 117.147 | 118.385 | 967,438,281.867 | 2,102,747,262.96 |
11/18/20 | 125.43 | 126.278 | 120.021 | 123.642 | 1,075,626,342.244 | 2,196,081,381.424 |
11/17/20 | 119.199 | 125.506 | 117.823 | 125.43 | 727,842,488.187 | 2,227,736,547.527 |
11/16/20 | 114.621 | 119.642 | 113.545 | 117.982 | 850,372,671.716 | 2,095,339,296.512 |
11/15/20 | 116.577 | 117.747 | 112.949 | 114.621 | 716,438,616.143 | 2,035,536,334.009 |
11/14/20 | 114.113 | 117.219 | 113.33 | 116.577 | 788,167,676.096 | 2,070,171,638.335 |
11/13/20 | 112.047 | 114.852 | 111.771 | 114.113 | 936,557,124.598 | 2,026,292,098.448 |
11/12/20 | 113.366 | 115.086 | 110.271 | 112.047 | 1,095,901,979.724 | 1,989,513,997.074 |
11/11/20 | 115.335 | 117.967 | 113.227 | 113.366 | 953,628,922.016 | 2,012,820,353.624 |
11/10/20 | 115.66 | 117.878 | 114.192 | 115.335 | 886,282,457.924 | 2,047,676,366.392 |
11/9/20 | 120.334 | 121.981 | 114.135 | 115.66 | 930,648,315.081 | 2,053,335,347.144 |
11/8/20 | 111.313 | 120.959 | 110.042 | 120.334 | 1,075,666,533.641 | 2,136,196,488.403 |
11/7/20 | 119.481 | 125.623 | 110.205 | 111.313 | 1,212,524,313.878 | 1,975,955,900.905 |
11/6/20 | 119.812 | 123.871 | 116.794 | 119.481 | 1,133,832,828.878 | 2,120,829,316.7 |
11/5/20 | 115.956 | 120.194 | 110.747 | 119.812 | 1,192,785,821.034 | 2,126,591,385.812 |
11/4/20 | 120.733 | 121.514 | 114.233 | 115.956 | 1,576,064,011.103 | 2,058,026,557.528 |
11/3/20 | 118.734 | 121.373 | 116.339 | 120.733 | 1,250,890,306.665 | 2,142,700,536.027 |
10/30/20 | 124.283 | 125.104 | 117.993 | 122.951 | 1,308,805,666.711 | 2,181,584,417.603 |
10/29/20 | 126.35 | 128.371 | 121.574 | 124.283 | 1,214,131,983.975 | 2,205,096,185.013 |
10/28/20 | 133.728 | 135.143 | 123.432 | 126.35 | 1,178,567,841.863 | 2,241,666,918.442 |
10/27/20 | 132.022 | 137.469 | 131.244 | 133.728 | 929,589,775.251 | 2,372,429,877.403 |
10/26/20 | 130.799 | 138.797 | 129.095 | 132.022 | 1,119,665,839.588 | 2,342,030,999.79 |
10/25/20 | 128.996 | 133.711 | 127.779 | 130.799 | 945,179,739.472 | 2,320,219,986.767 |
10/24/20 | 127.296 | 129.727 | 125.121 | 128.996 | 905,899,376.228 | 2,288,098,062.142 |
10/23/20 | 127.535 | 127.557 | 122.541 | 127.296 | 1,019,056,588.61 | 2,257,830,131.008 |
10/22/20 | 121.49 | 129.174 | 119.446 | 127.068 | 1,164,629,877.416 | 2,253,432,538.71 |